Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.84 | 11.84 | 10.90 | 10.90 | 219,231 | -0.95(-7.99%) |
Jun 27, 2003 | 11.50 | 12.11 | 11.50 | 11.85 | 53,315 | +0.35(+3.02%) |
Jun 26, 2003 | 11.63 | 12.01 | 11.50 | 11.50 | 8,275 | -0.08(-0.73%) |
Jun 25, 2003 | 12.05 | 12.05 | 11.17 | 11.59 | 14,185 | -0.19(-1.65%) |
Jun 24, 2003 | 11.34 | 12.01 | 11.34 | 11.78 | 14,067 | +0.45(+3.95%) |
Jun 23, 2003 | 11.84 | 11.84 | 10.40 | 11.34 | 30,972 | -0.63(-5.23%) |
Jun 20, 2003 | 11.30 | 12.01 | 11.30 | 11.96 | 12,649 | +0.13(+1.07%) |
Jun 19, 2003 | 11.61 | 12.40 | 11.46 | 11.83 | 21,160 | +0.49(+4.33%) |
Jun 18, 2003 | 11.42 | 11.50 | 11.19 | 11.34 | 20,687 | +0.17(+1.51%) |
Jun 17, 2003 | 10.79 | 11.23 | 10.40 | 11.17 | 27,307 | +0.52(+4.92%) |
Jun 16, 2003 | 10.35 | 10.66 | 10.35 | 10.65 | 14,540 | +0.03(+0.32%) |
Jun 13, 2003 | 11.25 | 11.25 | 10.58 | 10.62 | 56,507 | -0.60(-5.35%) |
Jun 12, 2003 | 11.08 | 11.30 | 11.00 | 11.22 | 22,933 | -0.08(-0.67%) |
Jun 11, 2003 | 11.25 | 11.47 | 11.00 | 11.29 | 39,247 | -0.14(-1.18%) |
Jun 10, 2003 | 11.34 | 11.43 | 11.21 | 11.43 | 26,480 | +0.18(+1.58%) |
Jun 09, 2003 | 11.69 | 11.83 | 11.10 | 11.25 | 14,304 | -0.44(-3.76%) |
Jun 06, 2003 | 12.46 | 12.69 | 11.41 | 11.69 | 58,635 | -0.99(-7.81%) |
Jun 05, 2003 | 12.52 | 12.68 | 12.52 | 12.68 | 5,319 | +0.11(+0.88%) |
Jun 04, 2003 | 13.09 | 13.09 | 12.44 | 12.57 | 10,166 | +0.05(+0.41%) |
Jun 03, 2003 | 12.87 | 12.87 | 12.48 | 12.52 | 10,048 | -0.35(-2.70%) |
Jun 02, 2003 | 12.90 | 13.11 | 12.87 | 12.87 | 11,112 | -0.04(-0.33%) |
May 30, 2003 | 13.15 | 13.15 | 12.89 | 12.91 | 11,348 | -0.14(-1.04%) |
May 29, 2003 | 13.11 | 13.20 | 12.96 | 13.04 | 4,255 | -0.06(-0.45%) |
May 28, 2003 | 12.87 | 13.20 | 12.87 | 13.10 | 5,437 | +0.03(+0.26%) |
May 27, 2003 | 12.92 | 13.11 | 12.87 | 13.07 | 1,655 | -0.17(-1.28%) |
May 23, 2003 | 13.20 | 13.24 | 12.98 | 13.24 | 3,664 | +0.08(+0.64%) |
May 22, 2003 | 13.24 | 13.24 | 12.82 | 13.15 | 19,269 | -0.08(-0.58%) |
May 21, 2003 | 13.24 | 13.24 | 13.07 | 13.23 | 2,482 | +0.06(+0.45%) |
May 20, 2003 | 13.09 | 13.24 | 13.09 | 13.17 | 10,048 | +0.08(+0.65%) |
May 19, 2003 | 13.09 | 13.09 | 13.09 | 13.09 | 945 | -0.05(-0.39%) |
May 16, 2003 | 14.06 | 14.07 | 13.04 | 13.14 | 13,594 | -0.52(-3.78%) |
May 15, 2003 | 12.97 | 13.92 | 12.97 | 13.65 | 19,623 | +0.62(+4.74%) |
May 14, 2003 | 13.20 | 13.20 | 13.04 | 13.04 | 1,773 | -0.15(-1.15%) |
May 13, 2003 | 13.53 | 13.53 | 13.03 | 13.19 | 4,965 | -0.35(-2.56%) |
May 12, 2003 | 13.37 | 13.53 | 13.37 | 13.53 | 3,310 | +0.04(+0.31%) |
May 09, 2003 | 13.64 | 13.64 | 13.24 | 13.49 | 3,782 | +0.12(+0.89%) |
May 08, 2003 | 13.24 | 13.60 | 13.20 | 13.37 | 8,038 | +0.17(+1.28%) |
May 07, 2003 | 14.46 | 14.46 | 13.04 | 13.20 | 28,135 | -1.66(-11.16%) |
May 06, 2003 | 14.66 | 14.87 | 14.66 | 14.86 | 11,230 | +0.13(+0.86%) |
May 05, 2003 | 14.74 | 14.96 | 14.74 | 14.74 | 472 | -0.14(-0.96%) |
May 02, 2003 | 13.31 | 14.90 | 13.26 | 14.88 | 8,511 | +1.62(+12.24%) |
May 01, 2003 | 13.28 | 13.43 | 13.23 | 13.26 | 21,042 | -0.15(-1.14%) |
Apr 30, 2003 | 13.34 | 13.41 | 13.23 | 13.41 | 827 | +0.09(+0.70%) |
Apr 29, 2003 | 13.37 | 13.50 | 13.31 | 13.31 | 8,393 | -0.26(-1.93%) |
Apr 28, 2003 | 13.51 | 13.66 | 13.42 | 13.58 | 3,546 | -0.04(-0.31%) |
Apr 25, 2003 | 13.62 | 13.64 | 13.62 | 13.62 | 591 | -0.01(-0.06%) |
Apr 24, 2003 | 13.62 | 13.74 | 13.62 | 13.63 | 2,009 | -0.01(-0.06%) |
Apr 23, 2003 | 13.53 | 14.07 | 13.53 | 13.64 | 3,073 | +0.06(+0.44%) |
Apr 22, 2003 | 13.53 | 13.70 | 13.53 | 13.58 | 472 | +0.19(+1.39%) |
Apr 21, 2003 | 13.32 | 13.39 | 13.32 | 13.39 | 472 | -0.08(-0.57%) |
Apr 17, 2003 | 13.78 | 14.10 | 13.47 | 13.47 | 3,428 | -0.14(-1.06%) |
Apr 16, 2003 | 13.53 | 13.87 | 13.53 | 13.61 | 4,137 | -0.17(-1.23%) |
Apr 15, 2003 | 12.97 | 13.78 | 12.90 | 13.78 | 8,866 | +0.81(+6.26%) |
Apr 14, 2003 | 13.14 | 13.26 | 12.97 | 12.97 | 30,617 | -0.19(-1.41%) |
Apr 11, 2003 | 13.15 | 13.33 | 13.13 | 13.15 | 2,837 | -0.28(-2.08%) |
Apr 10, 2003 | 13.79 | 13.79 | 13.14 | 13.43 | 827 | -0.12(-0.87%) |
Apr 09, 2003 | 13.45 | 13.92 | 13.45 | 13.55 | 8,511 | +0.11(+0.82%) |
Apr 08, 2003 | 13.76 | 13.81 | 13.37 | 13.44 | 8,156 | -0.17(-1.24%) |
Apr 07, 2003 | 14.05 | 14.05 | 13.34 | 13.61 | 5,201 | -0.43(-3.07%) |
Apr 04, 2003 | 13.58 | 14.32 | 13.58 | 14.04 | 13,358 | +0.73(+5.46%) |
Apr 03, 2003 | 13.43 | 13.43 | 13.03 | 13.31 | 9,693 | +0.35(+2.68%) |
Apr 02, 2003 | 12.62 | 12.97 | 12.56 | 12.97 | 23,997 | +0.17(+1.31%) |
Apr 01, 2003 | 12.62 | 12.82 | 12.62 | 12.80 | 22,697 | +0.20(+1.61%) |
Mar 31, 2003 | 13.15 | 13.46 | 12.60 | 12.60 | 25,074 | -0.05(-0.40%) |
Mar 28, 2003 | 12.87 | 13.03 | 12.05 | 12.65 | 23,997 | -0.27(-2.10%) |
Mar 27, 2003 | 12.83 | 12.95 | 12.74 | 12.92 | 17,850 | -0.19(-1.48%) |
Mar 26, 2003 | 12.85 | 13.11 | 12.85 | 13.11 | 14,185 | +0.29(+2.24%) |
Mar 25, 2003 | 12.69 | 12.89 | 12.69 | 12.82 | 21,515 | +0.05(+0.40%) |
Mar 24, 2003 | 12.60 | 12.82 | 12.56 | 12.77 | 19,623 | +0.08(+0.67%) |
Mar 21, 2003 | 12.71 | 13.21 | 12.60 | 12.69 | 20,924 | +0.08(+0.67%) |
Mar 20, 2003 | 12.87 | 13.06 | 12.48 | 12.60 | 23,144 | -0.30(-2.30%) |
Mar 19, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 12,649 | -0.10(-0.78%) |
Mar 18, 2003 | 13.06 | 13.24 | 13.00 | 13.00 | 6,738 | -0.23(-1.73%) |
Mar 17, 2003 | 13.15 | 13.26 | 13.07 | 13.23 | 6,738 | +0.06(+0.45%) |
Mar 14, 2003 | 13.20 | 13.24 | 13.13 | 13.17 | 2,600 | +0.04(+0.32%) |
Mar 13, 2003 | 13.13 | 13.20 | 13.13 | 13.13 | 2,837 | -0.03(-0.25%) |
Mar 12, 2003 | 13.13 | 13.26 | 13.11 | 13.16 | 21,397 | -0.15(-1.15%) |
Mar 11, 2003 | 13.13 | 13.31 | 13.12 | 13.31 | 2,127 | +0.00(+0.01%) |
Mar 10, 2003 | 13.20 | 13.35 | 13.20 | 13.31 | 2,482 | +0.08(+0.57%) |
Mar 07, 2003 | 13.26 | 13.41 | 13.24 | 13.24 | 7,684 | -0.06(-0.45%) |
Mar 06, 2003 | 13.28 | 13.41 | 13.28 | 13.30 | 1,418 | -0.11(-0.81%) |
Mar 05, 2003 | 13.54 | 13.87 | 13.39 | 13.41 | 9,575 | +0.17(+1.28%) |
Mar 04, 2003 | 13.32 | 13.32 | 13.20 | 13.24 | 2,482 | -0.08(-0.63%) |
Mar 03, 2003 | 13.42 | 13.62 | 13.15 | 13.32 | 6,029 | -0.10(-0.76%) |
Feb 28, 2003 | 13.39 | 13.76 | 13.39 | 13.42 | 7,684 | -0.03(-0.24%) |
Feb 27, 2003 | 13.41 | 13.48 | 13.36 | 13.46 | 6,383 | +0.13(+1.01%) |
Feb 26, 2003 | 13.59 | 13.59 | 13.32 | 13.32 | 472 | -0.22(-1.62%) |
Feb 25, 2003 | 13.54 | 13.59 | 13.53 | 13.54 | 5,556 | -0.07(-0.50%) |
Feb 24, 2003 | 13.75 | 13.81 | 13.58 | 13.61 | 9,457 | -0.39(-2.77%) |
Feb 21, 2003 | 13.75 | 14.03 | 13.75 | 14.00 | 8,393 | +0.30(+2.15%) |
Feb 20, 2003 | 13.70 | 13.72 | 13.70 | 13.70 | 6,738 | +0.00(+0.00%) |
Feb 19, 2003 | 13.69 | 13.79 | 13.69 | 13.70 | 4,373 | -0.04(-0.31%) |
Feb 18, 2003 | 13.11 | 13.86 | 13.11 | 13.75 | 2,955 | +0.67(+5.11%) |
Feb 14, 2003 | 13.09 | 13.09 | 13.08 | 13.08 | 236 | +0.10(+0.78%) |
Feb 13, 2003 | 12.94 | 13.02 | 12.93 | 12.98 | 3,073 | -0.02(-0.13%) |
Feb 12, 2003 | 13.22 | 13.22 | 12.90 | 12.99 | 6,383 | -0.10(-0.78%) |
Feb 11, 2003 | 12.83 | 13.09 | 12.83 | 13.09 | 10,639 | +0.14(+1.11%) |
Feb 10, 2003 | 13.40 | 13.40 | 12.83 | 12.95 | 14,895 | -0.25(-1.86%) |
Feb 07, 2003 | 13.43 | 13.45 | 13.16 | 13.20 | 15,959 | -0.36(-2.62%) |
Feb 06, 2003 | 13.20 | 13.61 | 13.20 | 13.55 | 15,722 | +0.10(+0.75%) |
Feb 05, 2003 | 13.40 | 13.53 | 13.15 | 13.45 | 17,023 | +0.12(+0.89%) |
Feb 04, 2003 | 13.53 | 13.53 | 13.24 | 13.33 | 23,170 | -0.20(-1.50%) |
Feb 03, 2003 | 13.75 | 13.87 | 13.43 | 13.53 | 18,559 | -0.22(-1.60%) |
Jan 31, 2003 | 13.83 | 13.92 | 13.62 | 13.75 | 15,131 | -0.09(-0.67%) |
Jan 30, 2003 | 14.08 | 14.08 | 13.83 | 13.85 | 32,154 | -0.24(-1.68%) |
Jan 29, 2003 | 14.03 | 14.08 | 13.92 | 14.08 | 18,205 | -0.30(-2.06%) |
Jan 28, 2003 | 14.21 | 14.38 | 14.00 | 14.38 | 10,284 | +0.01(+0.06%) |
Jan 27, 2003 | 14.13 | 14.38 | 14.13 | 14.37 | 11,348 | +0.16(+1.13%) |
Jan 24, 2003 | 15.23 | 15.29 | 14.04 | 14.21 | 12,767 | -0.80(-5.35%) |
Jan 23, 2003 | 15.23 | 15.29 | 14.97 | 15.01 | 4,728 | -0.17(-1.11%) |
Jan 22, 2003 | 15.53 | 15.57 | 15.18 | 15.18 | 16,195 | -0.29(-1.86%) |
Jan 21, 2003 | 15.15 | 15.47 | 15.00 | 15.47 | 6,265 | +0.23(+1.50%) |
Jan 17, 2003 | 15.49 | 15.54 | 15.18 | 15.24 | 6,147 | -0.15(-0.99%) |
Jan 16, 2003 | 15.35 | 15.50 | 15.31 | 15.40 | 2,955 | -0.02(-0.11%) |
Jan 15, 2003 | 15.39 | 15.86 | 15.35 | 15.41 | 4,255 | -0.14(-0.92%) |
Jan 14, 2003 | 16.07 | 16.28 | 15.40 | 15.56 | 3,546 | -0.08(-0.49%) |
Jan 13, 2003 | 15.52 | 16.04 | 15.35 | 15.63 | 6,974 | +0.11(+0.71%) |
Jan 10, 2003 | 16.07 | 16.07 | 15.52 | 15.52 | 19,151 | -0.31(-1.98%) |
Jan 09, 2003 | 15.67 | 15.99 | 15.55 | 15.84 | 7,447 | +0.30(+1.91%) |
Jan 08, 2003 | 15.26 | 15.73 | 15.26 | 15.54 | 15,368 | +0.03(+0.22%) |
Jan 07, 2003 | 16.24 | 16.24 | 15.34 | 15.51 | 24,116 | -0.36(-2.24%) |
Jan 06, 2003 | 18.33 | 18.41 | 15.78 | 15.86 | 51,305 | -2.50(-13.59%) |
Jan 03, 2003 | 19.53 | 19.53 | 18.34 | 18.36 | 3,546 | -0.57(-3.00%) |
Jan 02, 2003 | 20.32 | 20.32 | 18.44 | 18.92 | 31,918 | -0.46(-2.36%) |
Dec 31, 2002 | 17.78 | 21.31 | 17.78 | 19.38 | 44,803 | +1.06(+5.77%) |
Dec 30, 2002 | 17.93 | 18.32 | 17.76 | 18.32 | 9,575 | +0.39(+2.17%) |
Dec 27, 2002 | 17.95 | 18.36 | 17.93 | 17.93 | 2,718 | +0.16(+0.90%) |
Dec 26, 2002 | 17.68 | 18.76 | 17.68 | 17.77 | 1,418 | -0.52(-2.82%) |
Dec 24, 2002 | 18.20 | 18.29 | 18.20 | 18.29 | 472 | -0.05(-0.28%) |
Dec 23, 2002 | 17.76 | 18.34 | 17.55 | 18.34 | 20,333 | +0.17(+0.93%) |
Dec 20, 2002 | 17.54 | 18.18 | 17.54 | 18.17 | 7,329 | +0.36(+1.99%) |
Dec 19, 2002 | 17.79 | 17.81 | 17.55 | 17.81 | 18,559 | +0.26(+1.49%) |
Dec 18, 2002 | 17.78 | 17.78 | 17.55 | 17.55 | 12,767 | -0.13(-0.72%) |
Dec 17, 2002 | 17.76 | 17.92 | 17.68 | 17.68 | 21,160 | -0.28(-1.55%) |
Dec 16, 2002 | 17.90 | 17.96 | 17.50 | 17.96 | 8,984 | +0.07(+0.38%) |
Dec 13, 2002 | 18.44 | 18.61 | 17.89 | 17.89 | 14,185 | -0.68(-3.64%) |
Dec 12, 2002 | 19.38 | 19.38 | 18.48 | 18.57 | 51,069 | -0.84(-4.31%) |
Dec 11, 2002 | 19.40 | 19.61 | 19.08 | 19.40 | 2,955 | -0.25(-1.30%) |
Dec 10, 2002 | 19.71 | 20.50 | 19.34 | 19.66 | 4,610 | -0.30(-1.53%) |
Dec 09, 2002 | 20.27 | 20.27 | 19.96 | 19.96 | 16,077 | -0.32(-1.58%) |
Dec 06, 2002 | 20.13 | 20.41 | 20.13 | 20.28 | 1,536 | +0.11(+0.55%) |
Dec 05, 2002 | 20.17 | 20.37 | 20.17 | 20.17 | 11,939 | +0.04(+0.21%) |
Dec 04, 2002 | 20.30 | 20.44 | 19.88 | 20.13 | 33,455 | -0.28(-1.37%) |
Dec 03, 2002 | 20.09 | 20.41 | 20.09 | 20.41 | 1,063 | -0.07(-0.33%) |
Dec 02, 2002 | 20.96 | 20.96 | 20.09 | 20.48 | 3,191 | +0.17(+0.83%) |
Nov 29, 2002 | 20.44 | 21.57 | 20.31 | 20.31 | 5,083 | -0.13(-0.62%) |
Nov 27, 2002 | 20.12 | 20.67 | 19.75 | 20.44 | 7,211 | +0.30(+1.51%) |
Nov 26, 2002 | 20.28 | 20.28 | 20.13 | 20.13 | 2,955 | -0.68(-3.25%) |
Nov 25, 2002 | 21.15 | 21.16 | 20.81 | 20.81 | 7,684 | -0.28(-1.32%) |
Nov 22, 2002 | 21.05 | 21.09 | 21.05 | 21.09 | 3,546 | +0.19(+0.93%) |
Nov 21, 2002 | 21.15 | 21.15 | 20.82 | 20.89 | 5,674 | -0.18(-0.84%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.74 | 21.07 | 7,565 | +0.56(+2.72%) |
Nov 19, 2002 | 20.94 | 20.94 | 20.39 | 20.51 | 6,501 | +0.11(+0.54%) |
Nov 18, 2002 | 21.13 | 21.13 | 20.30 | 20.40 | 10,166 | -0.26(-1.27%) |
Nov 15, 2002 | 20.78 | 21.11 | 20.01 | 20.67 | 6,974 | -0.26(-1.25%) |
Nov 14, 2002 | 20.82 | 20.94 | 20.14 | 20.93 | 4,492 | +0.12(+0.57%) |
Nov 13, 2002 | 20.98 | 20.98 | 20.76 | 20.81 | 3,428 | -0.09(-0.45%) |
Nov 12, 2002 | 20.89 | 21.10 | 20.83 | 20.90 | 1,418 | +0.15(+0.73%) |
Nov 11, 2002 | 20.78 | 21.10 | 20.75 | 20.75 | 827 | -0.30(-1.44%) |
Nov 08, 2002 | 21.15 | 21.15 | 20.73 | 21.05 | 4,610 | +0.17(+0.81%) |
Nov 07, 2002 | 20.72 | 21.13 | 20.61 | 20.88 | 14,777 | -0.31(-1.48%) |
Nov 06, 2002 | 21.09 | 21.36 | 21.09 | 21.20 | 3,073 | +0.31(+1.50%) |
Nov 05, 2002 | 21.06 | 21.15 | 19.63 | 20.89 | 23,761 | -0.18(-0.84%) |
Nov 04, 2002 | 22.21 | 22.21 | 20.60 | 21.06 | 39,129 | -1.69(-7.43%) |
Nov 01, 2002 | 22.32 | 23.39 | 22.17 | 22.75 | 13,003 | +0.47(+2.09%) |
Oct 31, 2002 | 22.25 | 22.29 | 21.91 | 22.29 | 2,600 | +0.01(+0.04%) |
Oct 30, 2002 | 22.12 | 22.30 | 21.99 | 22.28 | 1,205,805 | -0.14(-0.60%) |
Oct 29, 2002 | 22.84 | 22.88 | 22.23 | 22.42 | 11,673 | -0.56(-2.43%) |
Oct 28, 2002 | 23.10 | 23.10 | 22.84 | 22.97 | 9,339 | -0.12(-0.51%) |
Oct 25, 2002 | 20.84 | 23.35 | 20.84 | 23.09 | 31,445 | +2.03(+9.64%) |
Oct 24, 2002 | 21.01 | 21.01 | 21.01 | 21.06 | 4,137 | +0.15(+0.73%) |
Oct 23, 2002 | 20.31 | 20.92 | 19.80 | 20.91 | 8,264 | +0.35(+1.69%) |
Oct 22, 2002 | 20.31 | 21.15 | 20.31 | 20.56 | 16,786 | +0.26(+1.29%) |
Oct 21, 2002 | 19.53 | 20.30 | 19.53 | 20.30 | 4,373 | -0.30(-1.44%) |
Oct 18, 2002 | 20.22 | 20.60 | 19.48 | 20.60 | 2,364 | +0.14(+0.70%) |
Oct 17, 2002 | 16.96 | 20.75 | 16.92 | 20.45 | 30,978 | +3.54(+20.90%) |
Oct 16, 2002 | 15.79 | 16.96 | 15.65 | 16.92 | 12,294 | +1.44(+9.29%) |
Oct 15, 2002 | 14.83 | 15.48 | 14.81 | 15.48 | 9,811 | +0.72(+4.87%) |
Oct 14, 2002 | 14.69 | 14.76 | 14.38 | 14.76 | 8,984 | -0.01(-0.06%) |
Oct 11, 2002 | 14.42 | 14.80 | 14.42 | 14.77 | 30,263 | +0.14(+0.98%) |
Oct 10, 2002 | 15.06 | 15.48 | 13.96 | 14.63 | 49,057 | -0.42(-2.81%) |
Oct 09, 2002 | 15.52 | 15.59 | 15.01 | 15.05 | 19,151 | -0.81(-5.12%) |
Oct 08, 2002 | 16.07 | 16.83 | 15.86 | 15.86 | 34,991 | -0.13(-0.80%) |
Oct 07, 2002 | 16.25 | 16.60 | 15.99 | 15.99 | 2,009 | -0.30(-1.81%) |
Oct 04, 2002 | 16.45 | 16.50 | 16.26 | 16.28 | 2,364 | +0.08(+0.47%) |
Oct 03, 2002 | 16.54 | 16.54 | 16.20 | 16.21 | 13,949 | -0.20(-1.24%) |
Oct 02, 2002 | 16.40 | 16.41 | 16.17 | 16.41 | 4,137 | -0.16(-0.97%) |
Oct 01, 2002 | 17.13 | 17.13 | 16.07 | 16.57 | 13,003 | -0.35(-2.05%) |
Sep 30, 2002 | 16.88 | 17.31 | 16.83 | 16.92 | 3,664 | -0.13(-0.74%) |
Sep 27, 2002 | 17.81 | 17.81 | 17.05 | 17.05 | 3,310 | -0.63(-3.59%) |
Sep 26, 2002 | 17.30 | 17.89 | 17.30 | 17.68 | 12,649 | +0.63(+3.72%) |
Sep 25, 2002 | 18.43 | 18.43 | 16.92 | 17.05 | 42,794 | -1.41(-7.62%) |
Sep 24, 2002 | 19.41 | 19.41 | 18.45 | 18.45 | 9,575 | -0.42(-2.24%) |
Sep 23, 2002 | 19.37 | 19.54 | 18.61 | 18.87 | 29,554 | -0.69(-3.50%) |
Sep 20, 2002 | 20.59 | 20.67 | 19.37 | 19.56 | 16,313 | +0.39(+2.03%) |
Sep 19, 2002 | 19.58 | 19.88 | 19.17 | 19.17 | 20,214 | -1.00(-4.95%) |
Sep 18, 2002 | 20.22 | 20.22 | 19.67 | 20.17 | 3,191 | -0.14(-0.67%) |
Sep 17, 2002 | 20.39 | 20.39 | 20.24 | 20.30 | 4,255 | -0.13(-0.62%) |
Sep 16, 2002 | 20.30 | 20.56 | 20.22 | 20.43 | 9,457 | -0.10(-0.49%) |
Sep 13, 2002 | 20.30 | 20.53 | 20.30 | 20.53 | 1,655 | +0.03(+0.17%) |
Sep 12, 2002 | 20.36 | 20.50 | 20.30 | 20.50 | 2,718 | +0.14(+0.66%) |
Sep 11, 2002 | 20.24 | 20.36 | 20.23 | 20.36 | 6,856 | +0.10(+0.50%) |
Sep 10, 2002 | 19.55 | 20.28 | 19.55 | 20.26 | 11,939 | +0.72(+3.68%) |
Sep 09, 2002 | 20.01 | 20.09 | 19.54 | 19.54 | 24,470 | -0.18(-0.90%) |
Sep 06, 2002 | 21.02 | 21.43 | 19.54 | 19.72 | 39,719 | -1.59(-7.46%) |
Sep 05, 2002 | 21.08 | 22.48 | 20.85 | 21.31 | 16,550 | +0.41(+1.98%) |
Sep 04, 2002 | 20.98 | 20.98 | 19.75 | 20.89 | 10,284 | -0.04(-0.20%) |
Sep 03, 2002 | 21.77 | 21.88 | 20.31 | 20.94 | 21,042 | -0.85(-3.88%) |
Aug 30, 2002 | 21.96 | 22.41 | 21.49 | 21.78 | 22,626 | -0.29(-1.30%) |
Aug 29, 2002 | 23.35 | 23.47 | 21.87 | 22.07 | 24,825 | -1.32(-5.64%) |
Aug 28, 2002 | 24.13 | 24.13 | 23.39 | 23.39 | 21,869 | -0.52(-2.19%) |
Aug 27, 2002 | 25.11 | 25.12 | 23.91 | 23.91 | 5,910 | -0.83(-3.35%) |
Aug 26, 2002 | 24.84 | 24.88 | 24.40 | 24.74 | 3,310 | -0.04(-0.17%) |
Aug 23, 2002 | 25.25 | 25.25 | 24.79 | 24.79 | 4,019 | -0.50(-1.97%) |
Aug 22, 2002 | 25.38 | 25.38 | 24.99 | 25.28 | 1,891 | +0.12(+0.47%) |
Aug 21, 2002 | 24.82 | 25.40 | 24.73 | 25.17 | 2,482 | +0.34(+1.36%) |
Aug 20, 2002 | 25.71 | 25.71 | 24.83 | 24.83 | 13,462 | -0.84(-3.26%) |
Aug 16, 2002 | 25.66 | 25.67 | 25.66 | 25.66 | 5,201 | -0.04(-0.16%) |
Aug 15, 2002 | 25.64 | 25.80 | 25.47 | 25.71 | 11,348 | +0.08(+0.30%) |
Aug 14, 2002 | 25.98 | 26.22 | 25.59 | 25.63 | 6,147 | -0.38(-1.46%) |
Aug 13, 2002 | 27.02 | 27.07 | 26.01 | 26.01 | 4,137 | -1.18(-4.32%) |
Aug 12, 2002 | 27.48 | 27.49 | 27.19 | 27.19 | 2,009 | -1.37(-4.80%) |
Aug 07, 2002 | 28.55 | 28.97 | 28.55 | 28.56 | 1,834 | -0.37(-1.28%) |
Aug 06, 2002 | 28.34 | 28.96 | 27.91 | 28.93 | 8,275 | +0.59(+2.09%) |
Aug 05, 2002 | 28.05 | 28.34 | 27.75 | 28.34 | 6,253 | +0.21(+0.75%) |
Aug 02, 2002 | 28.49 | 28.49 | 28.13 | 28.13 | 3,741 | -0.27(-0.95%) |
Aug 01, 2002 | 29.01 | 29.01 | 28.40 | 28.40 | 4,255 | -0.62(-2.13%) |
Jul 31, 2002 | 28.90 | 29.10 | 28.52 | 29.01 | 15,604 | +0.12(+0.41%) |
Jul 30, 2002 | 29.98 | 30.19 | 28.90 | 28.90 | 18,323 | -1.05(-3.50%) |
Jul 29, 2002 | 26.65 | 29.95 | 26.65 | 29.95 | 11,939 | +3.30(+12.38%) |
Jul 26, 2002 | 25.83 | 26.65 | 25.83 | 26.65 | 5,319 | +0.51(+1.94%) |
Jul 25, 2002 | 25.04 | 26.29 | 24.87 | 26.14 | 22,224 | +1.82(+7.48%) |
Jul 24, 2002 | 24.40 | 24.53 | 23.90 | 24.32 | 24,588 | +0.25(+1.05%) |
Jul 23, 2002 | 24.53 | 24.53 | 24.07 | 24.07 | 5,556 | -0.34(-1.39%) |
Jul 22, 2002 | 24.79 | 24.97 | 24.33 | 24.40 | 30,026 | -0.61(-2.44%) |
Jul 19, 2002 | 26.18 | 26.21 | 24.95 | 25.01 | 7,802 | -2.22(-8.14%) |
Jul 17, 2002 | 27.37 | 28.08 | 27.23 | 27.23 | 1,536 | -0.18(-0.65%) |
Jul 12, 2002 | 28.96 | 28.96 | 27.41 | 27.41 | 7,920 | -0.41(-1.46%) |
Jul 11, 2002 | 28.75 | 28.75 | 27.81 | 27.81 | 6,738 | -0.74(-2.58%) |
Jul 10, 2002 | 31.09 | 31.09 | 28.51 | 28.55 | 37,592 | -2.54(-8.16%) |
Jul 09, 2002 | 31.13 | 31.13 | 31.09 | 31.09 | 10,284 | -0.04(-0.14%) |
Jul 08, 2002 | 31.16 | 31.16 | 31.13 | 31.13 | 8,511 | -0.03(-0.08%) |
Jul 05, 2002 | 30.97 | 31.34 | 30.97 | 31.16 | 3,901 | +0.11(+0.36%) |
Jul 04, 2002 | 31.30 | 31.59 | 31.04 | 31.04 | 3,191 | +0.00(+0.00%) |
Jul 03, 2002 | 31.30 | 31.59 | 31.04 | 31.04 | 3,191 | -0.17(-0.54%) |
Jul 02, 2002 | 32.36 | 32.36 | 31.21 | 31.21 | 3,073 | -1.00(-3.10%) |